Bulletin
Investor Alert

Zendesk Inc.

NYS: ZEN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 20, 2022, 6:42 p.m.

ZEN
/zigman2/quotes/209571012/composite

$

99.00

Change

+0.04 +0.04%

Volume

Volume 22,248

Quotes are delayed by 20 min

/zigman2/quotes/209571012/composite

Previous close

$ 98.60

$ 98.96

Change

+0.36 +0.37%

Day low

Day high

$96.47

$101.68

Open

52 week low

52 week high

$87.90

$153.43

Open

OPTION CHAIN FOR ZENDESK INC.

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 27, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.50 46.40 55.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 36.50 41.40 60.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 31.50 36.40 65.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 26.50 31.30 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 21.50 25.90 75.00 quote 0.90 0.00 0.00 0.00 4.80 7.00
quote 0.00 0.00 0.00 16.50 21.40 80.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 13.00 17.30 84.00 quote 0.00 0.00 0.00 0.10 2.50
quote 0.00 0.00 0.00 12.00 16.80 85.00 quote 0.00 0.00 0.00 0.20 1.60
quote 0.00 0.00 0.00 11.00 14.10 86.00 quote 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 10.00 13.20 87.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 9.50 12.60 88.00 quote 0.00 0.00 0.00 0.60 5.00
quote 0.00 0.00 0.00 8.50 11.60 89.00 quote 0.00 0.00 0.00 0.65 2.30
quote 0.00 0.00 0.00 7.50 11.00 90.00 quote 2.05 0.00 0.00 0.80 2.30 17.00
quote 0.00 0.00 0.00 6.50 10.00 91.00 quote 0.00 0.00 0.00 1.00 2.25
quote 0.00 0.00 0.00 6.00 9.00 92.00 quote 2.15 0.00 0.00 1.20 2.75 10.00
quote 0.00 0.00 0.00 5.70 8.30 93.00 quote 0.00 0.00 0.00 1.45 2.80
quote 0.00 0.00 0.00 5.50 7.90 93.50 quote 0.00 0.00 0.00 1.40 3.60
quote 0.00 0.00 0.00 5.80 7.50 94.00 quote 0.00 0.00 0.00 1.55 3.10
quote 0.00 0.00 0.00 5.40 6.70 95.00 quote 2.30 0.00 0.00 1.70 3.30 119.00
quote 6.50 0.00 0.00 4.70 6.10 2.00 96.00 quote 0.00 0.00 0.00 2.20 3.70
quote 0.00 0.00 0.00 3.60 5.90 96.50 quote 3.60 0.50 16.00 2.25 4.20 15.00
quote 5.20 0.00 0.00 3.70 5.50 3.00 97.00 quote 0.00 0.00 0.00 2.50 4.30
quote 5.20 0.00 0.00 3.90 5.30 2.00 97.50 quote 0.00 0.00 0.00 2.65 4.70
quote 3.73 0.00 0.00 2.80 5.00 2.00 98.00 quote 0.00 0.00 0.00 2.75 4.60
quote 5.00 0.00 0.00 3.30 4.70 23.00 98.50 quote 0.00 0.00 0.00 3.10 5.30
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 0.00 0.00 0.00 2.60 4.40 99.00 quote 0.00 0.00 0.00 3.20 5.00
quote 3.70 0.09 33.00 2.60 3.90 49.00 100.00 quote 4.18 0.00 0.00 4.20 5.50 13.00
quote 0.00 0.00 0.00 2.20 3.60 101.00 quote 0.00 0.00 0.00 4.50 6.10
quote 5.00 0.00 0.00 1.65 3.00 3.00 102.00 quote 0.00 0.00 0.00 5.10 6.90
quote 0.00 0.00 0.00 1.35 2.85 103.00 quote 0.00 0.00 0.00 5.50 7.40
quote 0.00 0.00 0.00 1.15 2.40 104.00 quote 9.18 0.00 0.00 6.30 9.50 1.00
quote 1.03 -3.37 2,506 1.40 1.95 2.00 105.00 quote 8.35 0.00 0.00 7.00 10.00 3.00
quote 0.00 0.00 0.00 0.70 2.65 106.00 quote 0.00 0.00 0.00 7.50 11.00
quote 4.15 0.00 0.00 0.20 3.00 2.00 107.00 quote 0.00 0.00 0.00 8.50 11.50
quote 3.50 0.00 0.00 0.10 4.90 1.00 108.00 quote 0.00 0.00 0.00 9.30 12.50
quote 0.00 0.00 0.00 0.20 4.80 109.00 quote 0.00 0.00 0.00 9.90 13.50
quote 0.60 -1.95 80.00 0.00 0.80 1.00 110.00 quote 0.00 0.00 0.00 10.90 14.00
quote 0.00 0.00 0.00 0.00 4.80 111.00 quote 0.00 0.00 0.00 11.00 15.00
quote 0.00 0.00 0.00 0.00 4.80 112.00 quote 0.00 0.00 0.00 12.00 16.00
quote 0.00 0.00 0.00 0.00 4.80 113.00 quote 0.00 0.00 0.00 13.30 17.00
quote 0.00 0.00 0.00 0.00 4.80 114.00 quote 0.00 0.00 0.00 14.10 18.00
quote 0.30 -2.10 16.00 0.00 2.15 643.00 115.00 quote 17.15 0.00 0.00 14.20 18.50 2.00
quote 0.00 0.00 0.00 0.00 4.80 116.00 quote 0.00 0.00 0.00 14.80 19.50
quote 0.00 0.00 0.00 0.00 4.80 117.00 quote 0.00 0.00 0.00 16.10 20.50
quote 0.00 0.00 0.00 0.00 4.80 118.00 quote 0.00 0.00 0.00 17.10 21.50
quote 0.00 0.00 0.00 0.00 4.80 119.00 quote 0.00 0.00 0.00 17.80 22.50
quote 9.20 0.00 0.00 0.00 4.80 1.00 120.00 quote 21.50 0.65 20.00 18.80 23.50 2.00
quote 0.00 0.00 0.00 0.00 4.80 121.00 quote 0.00 0.00 0.00 20.10 24.50
quote 0.00 0.00 0.00 0.00 4.80 122.00 quote 22.55 0.00 0.00 21.10 25.50 1.00
quote 0.00 0.00 0.00 0.00 4.80 123.00 quote 0.00 0.00 0.00 21.80 26.50
quote 0.00 0.00 0.00 0.00 4.80 124.00 quote 0.00 0.00 0.00 22.80 27.50
quote 0.00 0.00 0.00 0.00 4.80 125.00 quote 0.00 0.00 0.00 24.10 28.50
quote 0.00 0.00 0.00 0.00 4.80 126.00 quote 0.00 0.00 0.00 24.70 29.50
quote 2.70 0.00 0.00 0.00 4.80 1.00 127.00 quote 0.00 0.00 0.00 25.70 30.50
quote 0.00 0.00 0.00 0.00 4.80 128.00 quote 0.00 0.00 0.00 26.70 31.50
quote 0.00 0.00 0.00 0.00 4.80 129.00 quote 0.00 0.00 0.00 27.70 32.50
quote 3.04 0.00 0.00 0.00 4.80 5.00 130.00 quote 0.00 0.00 0.00 28.70 33.50
quote 0.00 0.00 0.00 0.00 4.80 131.00 quote 0.00 0.00 0.00 29.60 34.50
quote 0.00 0.00 0.00 0.00 4.80 132.00 quote 0.00 0.00 0.00 30.70 35.50
quote 0.00 0.00 0.00 0.00 4.80 133.00 quote 0.00 0.00 0.00 31.60 36.50
quote 0.00 0.00 0.00 0.00 4.80 134.00 quote 0.00 0.00 0.00 32.70 37.50
quote 1.42 0.00 0.00 0.00 1.25 2.00 135.00 quote 0.00 0.00 0.00 33.70 38.50
quote 0.00 0.00 0.00 0.00 4.80 136.00 quote 0.00 0.00 0.00 34.70 39.50
quote 0.00 0.00 0.00 0.00 4.80 137.00 quote 0.00 0.00 0.00 35.70 40.50
quote 0.00 0.00 0.00 0.00 4.80 138.00 quote 0.00 0.00 0.00 36.70 41.50
quote 0.00 0.00 0.00 0.00 4.80 139.00 quote 0.00 0.00 0.00 37.70 42.50
quote 0.00 0.00 0.00 0.00 4.80 140.00 quote 0.00 0.00 0.00 38.70 43.50
quote 0.00 0.00 0.00 0.00 4.80 145.00 quote 0.00 0.00 0.00 43.70 48.50
quote 0.00 0.00 0.00 0.00 4.80 150.00 quote 0.00 0.00 0.00 48.70 53.50
quote 0.00 0.00 0.00 0.00 4.80 155.00 quote 0.00 0.00 0.00 53.70 58.50
quote 0.00 0.00 0.00 0.00 4.80 160.00 quote 0.00 0.00 0.00 58.70 63.50
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 63.70 68.50
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 0.00 0.00 0.00 68.70 73.50
quote 0.00 0.00 0.00 0.00 4.80 175.00 quote 0.00 0.00 0.00 73.70 78.50
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 78.70 83.50

June, 2022 Options

Hide
CALLS PUTS
Expires June 3, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 31.60 36.30 65.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 26.50 31.00 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 22.00 26.10 75.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 17.00 21.40 80.00 quote 1.10 0.00 0.00 0.30 4.80 3.00
quote 0.00 0.00 0.00 12.50 16.60 85.00 quote 0.73 0.00 0.00 0.80 2.55 5.00
quote 0.00 0.00 0.00 8.50 12.30 90.00 quote 2.54 0.00 2.00 1.55 3.20
quote 0.00 0.00 0.00 7.80 10.10 93.00 quote 0.00 0.00 0.00 2.10 4.20
quote 0.00 0.00 0.00 6.20 9.30 94.00 quote 0.00 0.00 0.00 2.30 5.50
quote 11.90 0.00 0.00 6.50 8.70 14.00 95.00 quote 0.00 0.00 0.00 1.20 6.00
quote 0.00 0.00 0.00 4.80 8.00 96.00 quote 4.80 0.80 2,000 3.00 5.60 1,501
quote 0.00 0.00 0.00 5.10 7.40 97.00 quote 0.00 0.00 0.00 3.60 5.90
quote 0.00 0.00 0.00 3.70 6.80 98.00 quote 0.00 0.00 0.00 4.00 6.20
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 0.00 0.00 0.00 4.10 6.80 99.00 quote 0.00 0.00 0.00 4.00 7.60
quote 5.50 -1.00 3.00 3.40 5.90 20.00 100.00 quote 6.13 -4.77 3.00 5.50 7.10 10.00
quote 4.90 0.00 3.00 3.30 5.30 101.00 quote 0.00 0.00 0.00 5.10 7.80
quote 0.00 0.00 0.00 2.70 5.30 102.00 quote 0.00 0.00 0.00 6.10 9.40
quote 0.00 0.00 0.00 2.35 4.70 103.00 quote 0.00 0.00 0.00 6.70 9.00
quote 0.00 0.00 0.00 1.85 4.20 104.00 quote 0.00 0.00 0.00 7.30 10.10
quote 3.00 0.00 0.00 1.95 3.90 39.00 105.00 quote 9.70 0.00 0.00 7.90 10.30 1.00
quote 0.00 0.00 0.00 1.35 3.60 106.00 quote 0.00 0.00 0.00 8.40 12.00
quote 2.70 0.00 0.00 1.45 3.10 2.00 107.00 quote 0.00 0.00 0.00 9.10 13.00
quote 0.00 0.00 0.00 0.70 3.40 108.00 quote 0.00 0.00 0.00 9.30 13.50
quote 4.00 0.00 0.00 0.85 2.70 3.00 109.00 quote 13.00 0.00 0.00 10.10 14.50 2.00
quote 3.95 0.00 0.00 0.35 5.00 7.00 110.00 quote 11.98 0.00 2.00 11.10 15.00
quote 2.25 0.00 0.00 0.35 4.70 1.00 111.00 quote 14.40 0.00 0.00 12.70 16.00 3.00
quote 0.00 0.00 0.00 0.10 4.80 112.00 quote 5.26 0.00 0.00 13.30 16.50 1.00
quote 0.00 0.00 0.00 0.25 4.80 113.00 quote 9.40 0.00 0.00 14.40 17.50 5.00
quote 2.00 0.00 0.00 0.35 4.80 2.00 114.00 quote 13.60 0.00 0.00 14.80 18.50 2.00
quote 0.98 -0.57 25.00 0.10 3.50 128.00 115.00 quote 0.00 0.00 0.00 15.30 19.50
quote 0.00 0.00 0.00 0.00 4.80 116.00 quote 8.30 0.00 0.00 15.70 20.00 5.00
quote 0.00 0.00 0.00 0.00 4.80 117.00 quote 0.00 0.00 0.00 16.30 21.00
quote 0.00 0.00 0.00 0.00 4.80 118.00 quote 0.00 0.00 0.00 17.60 22.00
quote 0.00 0.00 0.00 0.00 4.80 119.00 quote 0.00 0.00 0.00 18.50 23.00
quote 0.00 0.00 0.00 0.00 4.80 120.00 quote 21.50 0.00 10.00 19.50 24.00
quote 0.00 0.00 0.00 0.00 4.80 121.00 quote 0.00 0.00 0.00 20.20 25.00
quote 1.20 0.00 0.00 0.00 4.80 85.00 122.00 quote 8.30 0.00 0.00 21.20 26.00 2.00
quote 1.20 0.00 0.00 0.00 4.80 67.00 123.00 quote 11.10 0.00 0.00 22.10 26.50 1.00
quote 0.00 0.00 0.00 0.00 4.80 124.00 quote 0.00 0.00 0.00 23.20 27.50
quote 0.00 0.00 0.00 0.00 4.80 125.00 quote 0.00 0.00 0.00 23.80 28.50
quote 0.00 0.00 0.00 0.00 4.80 126.00 quote 0.00 0.00 0.00 25.00 29.50
quote 0.00 0.00 0.00 0.00 4.80 127.00 quote 0.00 0.00 0.00 25.80 30.50
quote 1.80 0.00 0.00 0.00 4.80 5.00 128.00 quote 0.00 0.00 0.00 27.10 31.50
quote 0.00 0.00 0.00 0.00 4.80 129.00 quote 0.00 0.00 0.00 28.20 32.50
quote 0.00 0.00 0.00 0.00 4.80 130.00 quote 0.00 0.00 0.00 29.10 33.50
quote 0.00 0.00 0.00 0.00 4.80 131.00 quote 0.00 0.00 0.00 30.10 34.50
quote 0.00 0.00 0.00 0.00 4.80 132.00 quote 0.00 0.00 0.00 30.80 35.50
quote 0.52 0.00 0.00 0.00 1.00 10.00 133.00 quote 0.00 0.00 0.00 31.80 36.50
quote 0.00 0.00 0.00 0.00 4.80 134.00 quote 0.00 0.00 0.00 33.10 37.50
quote 0.00 0.00 0.00 0.00 3.90 135.00 quote 0.00 0.00 0.00 34.10 38.50
quote 0.00 0.00 0.00 0.00 4.80 136.00 quote 0.00 0.00 0.00 35.10 39.50
quote 0.00 0.00 0.00 0.00 4.80 137.00 quote 0.00 0.00 0.00 36.10 40.50
quote 0.00 0.00 0.00 0.00 4.80 138.00 quote 0.00 0.00 0.00 37.10 41.50
quote 0.00 0.00 0.00 0.00 4.80 139.00 quote 0.00 0.00 0.00 37.80 42.50
quote 0.00 0.00 0.00 0.00 4.80 140.00 quote 0.00 0.00 0.00 39.10 43.50
quote 0.00 0.00 0.00 0.00 4.80 145.00 quote 0.00 0.00 0.00 43.70 48.50
quote 0.00 0.00 0.00 0.00 4.80 150.00 quote 0.00 0.00 0.00 48.70 53.50
quote 0.00 0.00 0.00 0.00 4.80 155.00 quote 0.00 0.00 0.00 53.70 58.50
quote 0.00 0.00 0.00 0.00 4.80 160.00 quote 0.00 0.00 0.00 58.70 63.50
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 63.70 68.50
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 0.00 0.00 0.00 68.70 73.50
quote 0.00 0.00 0.00 0.00 4.80 175.00 quote 0.00 0.00 0.00 73.70 78.50
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 78.80 83.50
CALLS PUTS
Expires June 10, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 31.60 36.10 65.00 quote 0.90 0.00 0.00 0.25 4.80 12.00
quote 0.00 0.00 0.00 27.00 31.40 70.00 quote 0.00 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 22.00 26.90 75.00 quote 0.00 0.00 0.00 0.30 4.90
quote 0.00 0.00 0.00 17.50 21.80 80.00 quote 0.00 0.00 0.00 0.80 4.90
quote 0.00 0.00 0.00 13.50 17.40 85.00 quote 2.95 0.00 0.00 1.45 3.20 2.00
quote 0.00 0.00 0.00 9.50 13.80 90.00 quote 0.00 0.00 0.00 2.50 4.60
quote 0.00 0.00 0.00 7.80 11.60 93.00 quote 0.00 0.00 0.00 3.10 6.30
quote 0.00 0.00 0.00 7.80 10.60 94.00 quote 6.00 1.00 1,750 3.60 5.80 3.00
quote 7.55 0.00 0.00 7.60 10.40 4.00 95.00 quote 0.00 0.00 0.00 4.00 6.40
quote 0.00 0.00 0.00 6.30 9.30 96.00 quote 5.90 0.00 0.00 4.10 6.90 3.00
quote 0.00 0.00 0.00 6.40 8.90 97.00 quote 6.40 0.00 0.00 4.80 7.30 1.00
quote 0.00 0.00 0.00 4.80 8.30 98.00 quote 6.90 0.00 0.00 5.20 7.50 12.00
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 6.32 0.00 0.00 5.40 8.30 4.00 99.00 quote 0.00 0.00 0.00 5.70 9.00
quote 5.04 0.00 6.00 4.10 7.40 100.00 quote 0.00 0.00 0.00 5.90 8.70
quote 0.00 0.00 0.00 4.30 7.30 101.00 quote 0.00 0.00 0.00 6.30 10.00
quote 0.00 0.00 0.00 3.40 6.80 102.00 quote 0.00 0.00 0.00 7.10 9.80
quote 0.00 0.00 0.00 2.80 6.50 103.00 quote 0.00 0.00 0.00 7.90 11.00
quote 0.00 0.00 0.00 3.30 5.80 104.00 quote 0.00 0.00 0.00 8.50 10.90
quote 5.00 0.00 2.00 2.60 6.00 1.00 105.00 quote 0.00 0.00 0.00 8.90 12.40
quote 0.00 0.00 0.00 2.65 5.40 106.00 quote 11.00 0.00 0.00 9.80 12.50 3.00
quote 0.00 0.00 0.00 1.20 4.60 107.00 quote 11.80 0.00 0.00 10.40 14.00 2.00
quote 0.00 0.00 0.00 1.45 4.20 108.00 quote 0.00 0.00 0.00 10.90 14.50
quote 0.00 0.00 0.00 1.95 5.00 109.00 quote 0.00 0.00 0.00 11.40 15.00
quote 0.00 0.00 0.00 0.80 4.00 110.00 quote 11.80 0.00 0.00 11.70 16.00 1.00
quote 0.00 0.00 0.00 1.25 3.40 111.00 quote 0.00 0.00 0.00 12.80 16.50
quote 0.00 0.00 0.00 0.90 5.00 112.00 quote 0.00 0.00 0.00 13.50 17.50
quote 0.00 0.00 0.00 1.25 5.00 113.00 quote 0.00 0.00 0.00 14.60 18.50
quote 0.00 0.00 0.00 0.10 4.90 114.00 quote 0.00 0.00 0.00 15.30 19.00
quote 3.00 0.00 0.00 0.10 4.90 2.00 115.00 quote 0.00 0.00 0.00 15.20 20.00
quote 0.00 0.00 0.00 0.30 4.90 116.00 quote 0.00 0.00 0.00 16.30 21.00
quote 0.00 0.00 0.00 0.20 4.90 117.00 quote 0.00 0.00 0.00 18.10 21.50
quote 3.60 0.00 0.00 0.15 4.80 1.00 118.00 quote 0.00 0.00 0.00 17.80 22.50
quote 0.00 0.00 0.00 0.00 4.80 119.00 quote 6.40 0.00 0.00 18.90 23.50 2.00
quote 0.00 0.00 0.00 0.00 4.80 120.00 quote 0.00 0.00 0.00 19.70 24.50
quote 0.00 0.00 0.00 0.00 4.80 121.00 quote 0.00 0.00 0.00 20.10 25.00
quote 0.00 0.00 0.00 0.00 4.80 122.00 quote 0.00 0.00 0.00 21.20 26.00
quote 0.00 0.00 0.00 0.00 4.80 123.00 quote 0.00 0.00 0.00 22.10 27.00
quote 0.00 0.00 0.00 0.00 4.80 124.00 quote 8.76 0.00 0.00 23.20 28.00 1.00
quote 0.00 0.00 0.00 0.00 4.80 125.00 quote 9.20 0.00 0.00 24.60 29.00 1.00
quote 0.00 0.00 0.00 0.00 4.80 126.00 quote 0.00 0.00 0.00 25.30 30.00
quote 0.00 0.00 0.00 0.00 4.80 127.00 quote 11.90 0.00 0.00 26.20 31.00 1.00
quote 0.00 0.00 0.00 0.00 4.80 128.00 quote 0.00 0.00 0.00 27.30 32.00
quote 0.00 0.00 0.00 0.00 4.80 129.00 quote 0.00 0.00 0.00 28.20 33.00
quote 0.00 0.00 0.00 0.00 4.80 130.00 quote 0.00 0.00 0.00 29.20 34.00
quote 0.00 0.00 0.00 0.00 4.80 131.00 quote 0.00 0.00 0.00 30.20 34.50
quote 0.00 0.00 0.00 0.00 4.80 132.00 quote 0.00 0.00 0.00 30.90 35.50
quote 0.00 0.00 0.00 0.00 4.80 133.00 quote 0.00 0.00 0.00 32.10 36.50
quote 0.00 0.00 0.00 0.00 4.80 134.00 quote 0.00 0.00 0.00 33.10 37.50
quote 0.00 0.00 0.00 0.00 4.80 135.00 quote 0.00 0.00 0.00 34.10 38.50
quote 0.00 0.00 0.00 0.00 4.80 136.00 quote 0.00 0.00 0.00 35.10 39.50
quote 0.00 0.00 0.00 0.00 4.80 137.00 quote 0.00 0.00 0.00 36.10 40.50
quote 0.00 0.00 0.00 0.00 4.80 138.00 quote 0.00 0.00 0.00 37.10 41.50
quote 0.00 0.00 0.00 0.00 4.80 140.00 quote 0.00 0.00 0.00 39.10 43.50
quote 0.00 0.00 0.00 0.00 4.80 145.00 quote 0.00 0.00 0.00 43.70 48.50
quote 0.00 0.00 0.00 0.00 4.80 150.00 quote 0.00 0.00 0.00 48.70 53.50
quote 0.00 0.00 0.00 0.00 4.80 155.00 quote 0.00 0.00 0.00 53.70 58.50
quote 0.00 0.00 0.00 0.00 4.80 160.00 quote 0.00 0.00 0.00 58.70 63.50
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 63.70 68.50
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 0.00 0.00 0.00 68.70 73.50
quote 0.00 0.00 0.00 0.00 4.80 175.00 quote 0.00 0.00 0.00 73.70 78.50
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 78.70 83.50
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.50 46.40 55.00 quote 0.39 0.00 0.00 0.00 1.30 2.00
quote 0.00 0.00 0.00 36.50 41.30 60.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 32.00 36.40 65.00 quote 0.95 -0.55 5.00 0.10 1.60 48.00
quote 0.00 0.00 0.00 27.50 31.90 70.00 quote 0.00 0.00 0.00 0.60 3.10 1.00
quote 0.00 0.00 0.00 22.50 26.60 75.00 quote 0.00 0.00 0.00 1.05 4.80 2.00
quote 0.00 0.00 0.00 18.50 22.20 80.00 quote 3.70 0.00 0.00 1.60 3.30 227.00
quote 0.00 0.00 0.00 14.50 17.70 85.00 quote 3.00 0.73 37.00 3.00 3.40 511.00
quote 0.00 0.00 0.00 11.90 14.10 90.00 quote 4.10 -0.10 7.00 3.60 4.80 1,099
quote 10.50 0.00 141.00 8.50 10.60 101.00 95.00 quote 5.20 -1.00 1.00 5.50 6.60 3,180
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 6.41 -1.39 2.00 5.70 8.20 112.00 100.00 quote 7.99 0.69 10.00 7.90 9.10 352.00
quote 5.00 -0.66 32.00 4.20 6.20 593.00 105.00 quote 11.90 -0.86 18.00 11.00 12.20 58.00
quote 4.00 -0.15 284.00 3.40 4.40 2,150 110.00 quote 15.80 0.00 0.00 14.60 16.00 258.00
quote 2.80 -0.20 34.00 1.60 3.20 3,819 115.00 quote 17.28 0.00 0.00 17.90 21.00 369.00
quote 1.50 -0.60 142.00 0.90 2.30 2,627 120.00 quote 21.20 0.00 0.00 21.20 25.00 2,111
quote 1.30 0.05 41.00 1.05 1.90 736.00 125.00 quote 24.30 0.00 0.00 25.30 29.50 155.00
quote 0.95 -0.05 391.00 0.30 1.25 5,122 130.00 quote 10.20 0.00 0.00 29.20 34.00 94.00
quote 0.80 0.00 0.00 0.00 4.80 137.00 135.00 quote 35.95 0.00 0.00 34.20 39.00 1.00
quote 1.60 1.55 1.00 0.00 1.90 3,866 140.00 quote 41.90 0.00 2.00 39.20 43.50
quote 0.60 0.00 0.00 0.00 2.40 13,008 145.00 quote 0.00 0.00 0.00 43.80 48.50
quote 1.50 0.00 0.00 0.00 4.80 443.00 150.00 quote 0.00 0.00 0.00 48.80 53.50
quote 0.13 0.00 0.00 0.10 1.50 109.00 155.00 quote 0.00 0.00 0.00 54.10 58.50
quote 0.60 0.00 0.00 0.00 4.80 100.00 160.00 quote 0.00 0.00 0.00 58.70 63.50
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 63.70 68.50
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 0.00 0.00 0.00 68.70 73.50
quote 0.70 0.00 0.00 0.00 4.80 1.00 175.00 quote 0.00 0.00 0.00 73.70 78.50
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 78.70 83.50
CALLS PUTS
Expires June 24, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.40 13.00 93.00 quote 0.00 0.00 0.00 4.60 8.00
quote 0.00 0.00 0.00 9.50 13.00 94.00 quote 0.00 0.00 0.00 4.70 8.50
quote 0.00 0.00 0.00 8.00 12.50 95.00 quote 0.00 0.00 0.00 4.90 9.00
quote 0.00 0.00 0.00 7.50 11.50 96.00 quote 0.00 0.00 0.00 4.90 9.50
quote 0.00 0.00 0.00 7.70 11.40 97.00 quote 0.00 0.00 0.00 6.00 9.80
quote 0.00 0.00 0.00 6.30 10.80 98.00 quote 0.00 0.00 0.00 6.40 10.00
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 0.00 0.00 0.00 6.20 10.40 99.00 quote 0.00 0.00 0.00 6.90 10.50
quote 10.81 0.00 0.00 6.20 10.00 1.00 100.00 quote 9.92 0.00 0.00 7.50 11.00 1.00
quote 0.00 0.00 0.00 4.50 8.90 101.00 quote 0.00 0.00 0.00 8.00 11.20
quote 0.00 0.00 0.00 5.10 9.00 102.00 quote 0.00 0.00 0.00 8.60 12.50
quote 0.00 0.00 0.00 4.90 8.00 103.00 quote 0.00 0.00 0.00 9.10 12.50
quote 0.00 0.00 0.00 4.00 8.50 104.00 quote 0.00 0.00 0.00 9.70 13.50
quote 0.00 0.00 0.00 4.00 7.70 105.00 quote 0.00 0.00 0.00 10.50 14.00
quote 0.00 0.00 0.00 3.80 7.30 106.00 quote 0.00 0.00 0.00 11.00 14.50
quote 0.00 0.00 0.00 3.00 7.00 107.00 quote 0.00 0.00 0.00 11.40 15.50
quote 0.00 0.00 0.00 3.00 7.00 108.00 quote 0.00 0.00 0.00 12.50 16.00
quote 0.00 0.00 0.00 2.90 6.40 109.00 quote 0.00 0.00 0.00 13.20 16.50
quote 6.39 0.00 0.00 2.25 6.00 1.00 110.00 quote 6.00 0.00 0.00 13.70 17.50 1.00
quote 0.00 0.00 0.00 2.15 5.10 111.00 quote 0.00 0.00 0.00 14.30 18.00
quote 0.00 0.00 0.00 1.55 4.90 112.00 quote 0.00 0.00 0.00 14.70 19.00
quote 0.00 0.00 0.00 2.05 5.40 113.00 quote 0.00 0.00 0.00 15.30 19.50
quote 0.00 0.00 0.00 0.80 5.00 114.00 quote 0.00 0.00 0.00 16.60 20.50
quote 4.85 0.00 0.00 1.20 5.00 1.00 115.00 quote 0.00 0.00 0.00 16.70 21.00
quote 0.00 0.00 0.00 1.50 5.00 116.00 quote 0.00 0.00 0.00 18.10 22.00
quote 0.00 0.00 0.00 0.20 5.00 117.00 quote 0.00 0.00 0.00 18.10 22.50
quote 0.00 0.00 0.00 0.20 5.00 118.00 quote 0.00 0.00 0.00 19.60 23.50
quote 0.00 0.00 0.00 0.10 4.90 119.00 quote 0.00 0.00 0.00 20.10 24.50
quote 0.00 0.00 0.00 0.10 4.90 120.00 quote 0.00 0.00 0.00 21.10 25.00
quote 0.00 0.00 0.00 0.20 4.80 121.00 quote 0.00 0.00 0.00 21.70 26.00
quote 0.00 0.00 0.00 0.10 4.90 122.00 quote 0.00 0.00 0.00 23.10 27.00
quote 0.00 0.00 0.00 0.15 4.80 123.00 quote 0.00 0.00 0.00 23.20 28.00
quote 0.00 0.00 0.00 0.10 4.90 124.00 quote 24.32 0.00 0.00 25.10 28.50 1.00
quote 0.00 0.00 0.00 0.10 4.80 125.00 quote 0.00 0.00 0.00 25.20 29.50
quote 0.00 0.00 0.00 0.00 4.80 126.00 quote 0.00 0.00 0.00 26.60 30.50
quote 0.00 0.00 0.00 0.00 4.80 127.00 quote 0.00 0.00 0.00 26.70 31.50
quote 0.00 0.00 0.00 0.00 4.80 128.00 quote 0.00 0.00 0.00 27.70 32.50
quote 0.00 0.00 0.00 0.00 4.80 129.00 quote 0.00 0.00 0.00 28.10 33.00
quote 0.00 0.00 0.00 0.00 4.80 130.00 quote 30.26 0.00 0.00 29.20 34.00 1.00
quote 0.00 0.00 0.00 0.00 4.80 131.00 quote 0.00 0.00 0.00 30.20 35.00
quote 0.00 0.00 0.00 0.00 4.80 132.00 quote 0.00 0.00 0.00 31.20 36.00
quote 0.00 0.00 0.00 0.00 4.80 133.00 quote 0.00 0.00 0.00 32.20 37.00
quote 0.00 0.00 0.00 0.00 4.80 135.00 quote 0.00 0.00 0.00 34.30 39.00
quote 0.00 0.00 0.00 0.00 4.80 140.00 quote 0.00 0.00 0.00 38.80 43.50
quote 0.00 0.00 0.00 0.00 4.80 145.00 quote 0.00 0.00 0.00 44.10 48.50
quote 0.00 0.00 0.00 0.00 4.80 150.00 quote 0.00 0.00 0.00 49.80 53.50

July, 2022 Options

Hide
CALLS PUTS
Expires July 1, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.00 32.50 70.00 quote 0.00 0.00 0.00 0.85 4.80
quote 0.00 0.00 0.00 23.50 27.40 75.00 quote 0.00 0.00 0.00 0.95 4.80
quote 0.00 0.00 0.00 19.00 22.90 80.00 quote 0.00 0.00 0.00 1.90 4.20
quote 0.00 0.00 0.00 15.00 19.00 85.00 quote 4.00 0.00 0.00 2.75 5.40 1.00
quote 0.00 0.00 0.00 12.80 15.90 90.00 quote 0.00 0.00 0.00 4.10 7.00
quote 0.00 0.00 0.00 9.80 13.90 93.00 quote 0.00 0.00 0.00 5.10 8.20
quote 0.00 0.00 0.00 10.10 13.50 94.00 quote 0.00 0.00 0.00 5.00 9.00
quote 0.00 0.00 0.00 8.60 13.20 95.00 quote 0.00 0.00 0.00 5.80 9.50
quote 0.00 0.00 0.00 8.30 12.60 96.00 quote 0.00 0.00 0.00 6.30 9.60
quote 0.00 0.00 0.00 8.30 11.90 97.00 quote 0.00 0.00 0.00 6.40 10.50
quote 0.00 0.00 0.00 7.00 11.60 98.00 quote 0.00 0.00 0.00 7.10 11.00
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 0.00 0.00 0.00 6.50 11.00 99.00 quote 0.00 0.00 0.00 7.70 11.50
quote 0.00 0.00 0.00 6.70 10.50 100.00 quote 0.00 0.00 0.00 8.00 12.00
quote 0.00 0.00 0.00 5.50 10.10 101.00 quote 0.00 0.00 0.00 8.70 12.00
quote 0.00 0.00 0.00 5.30 9.50 102.00 quote 0.00 0.00 0.00 9.10 13.00
quote 0.00 0.00 0.00 5.40 9.50 103.00 quote 0.00 0.00 0.00 9.60 13.50
quote 0.00 0.00 0.00 4.00 8.70 104.00 quote 0.00 0.00 0.00 10.40 14.00
quote 0.00 0.00 0.00 4.20 8.50 105.00 quote 0.00 0.00 0.00 11.00 14.50
quote 0.00 0.00 0.00 4.30 8.00 106.00 quote 0.00 0.00 0.00 11.50 15.00
quote 0.00 0.00 0.00 3.00 7.50 107.00 quote 0.00 0.00 0.00 12.20 15.50
quote 0.00 0.00 0.00 3.20 7.20 108.00 quote 0.00 0.00 0.00 12.70 16.50
quote 0.00 0.00 0.00 3.20 6.50 109.00 quote 0.00 0.00 0.00 13.60 17.00
quote 4.82 0.00 0.00 3.00 6.90 148.00 110.00 quote 0.00 0.00 0.00 14.20 17.50
quote 0.00 0.00 0.00 1.75 6.40 111.00 quote 0.00 0.00 0.00 15.00 18.50
quote 0.00 0.00 0.00 2.40 5.60 112.00 quote 0.00 0.00 0.00 15.80 19.50
quote 5.26 0.00 0.00 1.80 5.50 2.00 115.00 quote 0.00 0.00 0.00 16.70 21.50
quote 3.82 0.00 0.00 1.20 4.60 2.00 120.00 quote 0.00 0.00 0.00 21.30 25.50
quote 0.00 0.00 0.00 0.50 5.00 125.00 quote 0.00 0.00 0.00 26.10 30.00
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 52.00 56.90 45.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 47.00 51.80 50.00 quote 0.25 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 42.00 46.50 55.00 quote 1.69 0.00 0.00 0.05 4.80 1.00
quote 0.00 0.00 0.00 37.50 41.90 60.00 quote 0.30 0.00 0.00 0.00 3.70 177.00
quote 52.50 0.00 0.00 33.00 37.30 18.00 65.00 quote 2.78 0.00 0.00 0.85 1.90 4.00
quote 50.42 0.00 0.00 28.50 31.70 2.00 70.00 quote 1.85 0.00 0.00 1.25 3.60 212.00
quote 28.00 0.00 0.00 24.00 27.10 2,601 75.00 quote 2.90 0.00 0.00 2.15 3.30 551.00
quote 0.00 0.00 0.00 20.00 23.90 80.00 quote 4.00 1.00 14.00 2.70 4.50 2,605
quote 35.00 0.00 0.00 17.00 19.70 1.00 85.00 quote 6.40 0.00 0.00 3.80 5.90 12.00
quote 14.07 0.00 0.00 13.30 16.70 55.00 90.00 quote 6.50 0.00 0.00 5.20 7.70 1,279
quote 11.15 0.00 0.00 10.00 14.00 201.00 95.00 quote 7.80 0.00 0.00 7.20 9.80 1,951
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 9.80 0.00 0.00 7.50 11.60 106.00 100.00 quote 11.20 0.00 0.00 10.20 12.60 4,968
quote 7.68 -1.02 29.00 6.00 9.20 338.00 105.00 quote 14.00 0.00 0.00 12.40 15.30 4,057
quote 6.30 0.20 141.00 5.70 7.10 7,288 110.00 quote 17.50 0.00 0.00 15.90 18.50 672.00
quote 5.10 0.10 35.00 4.20 5.60 5,202 115.00 quote 20.70 0.00 0.00 18.40 22.50 1,129
quote 3.58 0.08 4.00 3.10 4.00 9,340 120.00 quote 26.57 10.96 93.00 22.50 26.00 776.00
quote 2.54 -0.21 15.00 2.25 3.50 5,626 125.00 quote 26.80 0.00 0.00 26.60 30.50 59.00
quote 1.65 0.04 24.00 0.85 1.75 31,516 130.00 quote 33.70 0.00 0.00 31.40 34.00 43.00
quote 1.05 -0.10 140.00 0.75 1.80 7,104 135.00 quote 39.23 2.53 93.00 35.40 39.00 157.00
quote 0.55 -0.25 24.00 0.50 0.90 53,918 140.00 quote 40.49 7.41 2.00 39.20 44.00 5.00
quote 0.65 0.15 10.00 0.05 0.65 9,656 145.00 quote 0.00 0.00 0.00 44.20 48.50
quote 0.25 0.00 0.00 0.20 1.15 6,795 150.00 quote 52.50 0.00 0.00 49.10 53.50 2.00
quote 0.20 0.00 0.00 0.00 0.35 3,322 155.00 quote 60.70 0.00 0.00 53.70 58.50 1.00
quote 0.80 0.00 0.00 0.00 4.80 112.00 160.00 quote 0.00 0.00 0.00 59.10 63.50
quote 2.00 0.00 0.00 0.00 4.80 10.00 165.00 quote 0.00 0.00 0.00 63.70 68.50
quote 1.90 0.00 0.00 0.00 4.80 1.00 170.00 quote 0.00 0.00 0.00 68.70 73.50
quote 0.65 0.00 0.00 0.00 4.80 2.00 175.00 quote 0.00 0.00 0.00 73.70 78.50
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 78.70 83.50

October, 2022 Options

Hide
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 48.00 52.90 50.00 quote 0.00 0.00 0.00 0.20 4.10
quote 0.00 0.00 0.00 43.50 48.30 55.00 quote 0.00 0.00 0.00 0.55 4.10
quote 0.00 0.00 0.00 39.00 43.80 60.00 quote 2.00 0.00 0.00 1.45 4.90 3.00
quote 0.00 0.00 0.00 34.50 38.50 65.00 quote 1.45 0.00 0.00 0.65 5.00 1.00
quote 0.00 0.00 0.00 30.50 34.20 70.00 quote 0.95 0.00 0.00 2.90 6.00 10.00
quote 0.00 0.00 0.00 26.50 30.40 75.00 quote 7.30 0.00 0.00 2.70 6.90 204.00
quote 28.50 0.00 0.00 23.00 26.70 3.00 80.00 quote 2.20 0.00 0.00 4.90 8.10 26.00
quote 0.00 0.00 0.00 20.60 23.30 85.00 quote 9.10 0.00 0.00 6.50 10.00 1.00
quote 0.00 0.00 0.00 17.30 20.20 90.00 quote 10.40 -0.55 1.00 8.80 11.20 3.00
quote 32.15 0.00 0.00 14.20 17.60 1.00 95.00 quote 11.90 0.00 0.00 10.60 13.50 2.00
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 15.27 0.00 0.00 11.70 15.10 34.00 100.00 quote 7.40 0.00 0.00 13.00 16.50 362.00
quote 10.00 0.00 0.00 9.40 12.80 18.00 105.00 quote 5.20 0.00 0.00 15.70 18.80 4.00
quote 22.65 0.00 0.00 7.20 11.10 1.00 110.00 quote 9.50 0.00 0.00 17.70 22.00 151.00
quote 7.73 0.49 2.00 5.60 9.00 11.00 115.00 quote 23.00 0.00 0.00 21.50 25.50 2.00
quote 6.50 0.00 0.00 5.50 7.30 60.00 120.00 quote 31.50 0.00 0.00 25.10 29.00 7.00
quote 6.00 0.00 0.00 3.00 6.50 890.00 125.00 quote 27.30 0.00 0.00 29.10 32.50 10.00
quote 3.49 0.52 7.00 3.50 5.00 2,529 130.00 quote 0.00 0.00 0.00 32.60 36.50
quote 3.30 0.00 0.00 1.45 4.80 542.00 135.00 quote 0.00 0.00 0.00 36.60 40.50
quote 1.00 0.00 0.00 0.50 4.80 892.00 140.00 quote 0.00 0.00 0.00 41.70 45.00
quote 0.05 0.00 0.00 0.55 3.00 1,967 145.00 quote 0.00 0.00 0.00 44.90 49.50
quote 3.90 0.00 0.00 0.00 4.00 2,016 150.00 quote 29.00 0.00 0.00 49.60 54.00 10.00
quote 3.00 0.00 0.00 0.00 4.80 36.00 155.00 quote 0.00 0.00 0.00 54.20 59.00
quote 2.61 0.00 0.00 0.00 4.80 3.00 160.00 quote 0.00 0.00 0.00 58.60 63.50
quote 1.20 0.00 0.00 0.00 4.80 1.00 165.00 quote 0.00 0.00 0.00 63.70 68.50
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 0.00 0.00 0.00 68.70 73.50
quote 0.90 0.00 0.00 0.00 4.80 11.00 175.00 quote 0.00 0.00 0.00 73.70 78.50
quote 0.75 0.00 0.00 0.00 4.80 11.00 180.00 quote 0.00 0.00 0.00 78.70 83.50
quote 0.00 0.00 0.00 0.00 4.80 185.00 quote 0.00 0.00 0.00 83.70 88.50

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.50 0.00 0.00 53.50 57.90 2.00 45.00 quote 0.95 0.00 0.00 0.50 4.90 3.00
quote 58.00 0.00 0.00 51.00 55.90 1.00 47.50 quote 2.00 0.00 0.00 1.60 2.25 1,149
quote 54.90 0.00 0.00 49.00 53.40 3.00 50.00 quote 2.75 0.00 0.00 0.20 4.90 23.00
quote 48.33 0.00 0.00 44.50 49.00 5.00 55.00 quote 3.10 0.00 0.00 2.05 3.20 183.00
quote 70.80 0.00 0.00 40.50 44.00 1.00 60.00 quote 2.20 0.00 0.00 0.95 5.50 37.00
quote 61.43 0.00 0.00 36.50 39.70 41.00 65.00 quote 2.75 0.00 0.00 1.80 6.00 28.00
quote 46.00 0.00 0.00 32.50 35.60 18.00 70.00 quote 4.80 0.00 0.00 3.90 7.00 120.00
quote 31.00 0.00 0.00 28.50 32.00 1,124 75.00 quote 7.70 0.00 0.00 4.90 7.40 681.00
quote 33.80 0.00 0.00 25.00 28.50 44.00 80.00 quote 8.50 0.00 0.00 6.50 9.00 227.00
quote 39.00 0.00 0.00 21.50 25.30 79.00 85.00 quote 3.68 0.00 0.00 8.00 10.90 123.00
quote 40.39 0.00 0.00 20.00 23.90 75.00 87.50 quote 12.90 0.00 0.00 9.00 12.30 175.00
quote 22.40 0.00 0.00 18.50 22.60 93.00 90.00 quote 10.10 0.00 0.00 9.90 13.20 1,773
quote 32.50 0.00 0.00 17.00 21.40 44.00 92.50 quote 4.30 0.00 0.00 10.90 14.30 221.00
quote 27.30 0.00 0.00 16.00 19.80 40.00 95.00 quote 7.41 0.00 0.00 12.00 15.50 913.00
quote 36.90 0.00 0.00 14.50 18.60 8.00 97.50 quote 15.00 0.00 15.00 13.50 14.90 1,182
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 17.50 2.65 3.00 14.00 17.40 275.00 100.00 quote 17.00 0.00 0.00 14.20 17.70 2,083
quote 25.25 0.00 0.00 11.00 15.00 99.00 105.00 quote 19.60 0.00 0.00 16.70 20.50 450.00
quote 10.90 0.00 0.00 8.50 13.10 560.00 110.00 quote 21.00 0.00 0.00 18.70 23.50 3,362
quote 9.20 0.00 0.00 6.50 11.20 98.00 115.00 quote 25.40 0.00 0.00 21.70 26.50 406.00
quote 6.05 -0.75 1.00 5.00 9.20 2,528 120.00 quote 26.30 0.00 0.00 25.30 30.00 679.00
quote 6.30 -0.40 3.00 3.50 7.80 863.00 125.00 quote 30.80 0.00 0.00 28.70 33.20 867.00
quote 5.00 -6.20 2.00 2.00 6.50 688.00 130.00 quote 34.41 0.00 0.00 32.80 37.00 326.00
quote 4.10 0.00 0.00 2.70 4.60 1,408 135.00 quote 17.00 0.00 0.00 37.10 41.00 164.00
quote 2.00 0.00 0.00 0.20 3.50 1,013 140.00 quote 18.80 0.00 0.00 41.80 45.50 319.00
quote 10.00 0.00 0.00 0.00 4.40 256.00 145.00 quote 52.30 0.00 0.00 45.70 50.00 252.00
quote 1.45 0.00 0.00 0.00 4.40 783.00 150.00 quote 49.70 0.00 0.00 49.70 54.50 221.00
quote 1.25 0.00 0.00 0.00 4.70 61.00 155.00 quote 64.40 0.00 0.00 54.10 59.00 182.00
quote 0.39 0.00 0.00 0.00 4.80 2,052 160.00 quote 59.37 0.00 0.00 59.20 64.00 944.00
quote 2.00 0.00 0.00 0.00 4.80 6,386 165.00 quote 53.90 0.00 0.00 63.60 68.50 1,143
quote 1.80 0.00 0.00 0.00 4.80 99.00 170.00 quote 71.00 0.00 0.00 68.70 73.50 199.00
quote 1.65 0.00 0.00 0.00 4.80 299.00 175.00 quote 62.99 0.00 0.00 73.70 78.50 7.00
quote 0.05 0.00 0.00 0.00 4.80 647.00 180.00 quote 64.90 0.00 0.00 78.70 83.50
quote 0.10 0.00 0.00 0.00 4.80 58.00 185.00 quote 52.85 0.00 0.00 83.70 88.50
quote 0.50 0.00 0.00 0.00 4.80 758.00 190.00 quote 59.91 0.00 0.00 88.70 93.50
quote 0.35 0.00 0.00 0.00 4.80 62.00 195.00 quote 56.10 0.00 0.00 93.70 98.50
quote 0.47 0.00 0.00 0.00 1.00 439.00 200.00 quote 89.01 0.00 0.00 98.70 103.50 12.00
quote 0.20 0.00 0.00 0.00 0.05 23.00 210.00 quote 112.00 0.00 0.00 108.70 113.50 98.00
quote 0.10 0.00 0.00 0.00 4.80 56.00 220.00 quote 95.19 0.00 0.00 118.70 123.50
quote 0.75 0.00 0.00 0.00 4.80 25.00 230.00 quote 0.00 0.00 0.00 128.70 133.50
quote 0.40 0.00 0.00 0.00 0.70 774.00 240.00 quote 0.00 0.00 0.00 138.70 143.50

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 56.50 61.50 45.00 quote 3.20 0.00 0.00 2.45 3.70 960.00
quote 55.10 0.00 0.00 52.50 57.50 3.00 50.00 quote 4.20 0.00 0.00 1.00 6.00 40.00
quote 0.00 0.00 0.00 48.50 53.50 55.00 quote 2.80 0.00 0.00 2.00 6.50 6.00
quote 68.00 0.00 0.00 45.40 48.60 14.00 60.00 quote 3.90 0.00 0.00 2.50 7.50 20.00
quote 47.50 0.00 0.00 40.50 45.00 6.00 65.00 quote 7.50 0.00 0.00 3.50 8.50 12.00
quote 54.00 0.00 0.00 37.00 41.50 3.00 70.00 quote 5.03 0.00 0.00 5.00 10.00 16.00
quote 0.00 0.00 0.00 33.50 38.50 75.00 quote 4.00 0.00 0.00 6.50 11.50 576.00
quote 38.70 0.00 0.00 30.50 35.00 18.00 80.00 quote 8.00 0.00 0.00 8.00 13.00 22.00
quote 44.50 0.00 0.00 27.00 32.00 41.00 85.00 quote 4.40 0.00 0.00 10.00 14.50 5.00
quote 25.00 0.00 0.00 24.00 29.00 14.00 90.00 quote 10.84 0.00 0.00 11.50 16.50 12.00
quote 36.47 0.00 0.00 21.50 26.00 31.00 95.00 quote 9.70 0.00 0.00 14.00 19.00 17.00
98.96 Current price as of 5/20/2022 04:00:02 PM
quote 20.50 1.00 1.00 19.00 24.00 222.00 100.00 quote 22.10 0.00 0.00 16.90 20.00 87.00
quote 32.00 0.00 0.00 16.50 21.00 1.00 105.00 quote 18.60 0.00 0.00 18.50 23.50 2,513
quote 32.00 0.00 0.00 14.00 19.00 15.00 110.00 quote 28.00 0.00 0.00 21.50 26.50 7.00
quote 15.00 0.00 0.00 12.00 17.00 25.00 115.00 quote 21.00 0.00 0.00 24.50 29.50 3.00
quote 11.85 0.00 0.00 10.50 15.00 27.00 120.00 quote 19.33 0.00 0.00 27.50 32.50 6.00
quote 9.50 0.00 0.00 8.50 13.50 47.00 125.00 quote 33.00 0.00 0.00 31.10 34.60 8.00
quote 21.00 0.00 0.00 7.00 12.00 154.00 130.00 quote 29.47 0.00 0.00 34.50 39.50 100.00
quote 16.60 0.00 0.00 5.50 10.50 15.00 135.00 quote 36.60 0.00 0.00 38.50 43.50 53.00
quote 7.30 0.00 0.00 4.50 9.50 497.00 140.00 quote 36.80 0.00 0.00 42.50 47.50 2,503
quote 12.04 0.00 0.00 3.00 8.00 46.00 145.00 quote 53.60 0.00 0.00 47.00 51.50
quote 3.52 0.00 0.00 2.00 7.00 430.00 150.00 quote 0.00 0.00 0.00 51.00 55.50
quote 10.00 0.00 0.00 1.50 6.50 143.00 155.00 quote 0.00 0.00 0.00 55.00 60.00
quote 8.00 0.00 0.00 0.50 5.50 172.00 160.00 quote 61.34 0.00 0.00 59.50 64.50 5.00
quote 5.10 0.00 0.00 0.05 5.00 67.00 165.00 quote 0.00 0.00 0.00 64.00 69.00
quote 7.30 0.00 0.00 0.00 5.00 72.00 170.00 quote 53.83 0.00 0.00 69.00 74.00 1.00
quote 1.40 0.00 0.00 0.00 5.00 18.00 175.00 quote 0.00 0.00 0.00 74.00 79.00
quote 1.25 0.00 0.00 0.00 5.00 8.00 180.00 quote 0.00 0.00 0.00 78.50 83.50
quote 2.90 0.00 0.00 0.00 5.00 93.00 185.00 quote 0.00 0.00 0.00 83.50 88.50
quote 0.80 0.00 0.00 0.50 1.60 24.00 190.00 quote 0.00 0.00 0.00 88.50 93.50
quote 1.00 0.00 0.00 0.50 5.00 456.00 195.00 quote 78.05 0.00 0.00 93.50 98.50
Link to MarketWatch's Slice.